716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,205300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,205200,26522413800,27350,27350,27350,27350,0
|
|
20230707,205100,26522413800,27350,27350,27350,27350,0
|
|
20230707,205000,26522413800,27350,27350,27350,27350,0
|
|
20230707,204900,26522413800,27350,27350,27350,27350,0
|
|
20230707,204800,26522413800,27350,27350,27350,27350,0
|
|
20230707,204700,26522413800,27350,27350,27350,27350,0
|
|
20230707,204600,26522413800,27350,27350,27350,27350,0
|
|
20230707,204500,26522413800,27350,27350,27350,27350,0
|
|
20230707,204400,26522413800,27350,27350,27350,27350,0
|
|
20230707,204300,26522413800,27350,27350,27350,27350,0
|
|
20230707,204200,26522413800,27350,27350,27350,27350,0
|
|
20230707,204100,26522413800,27350,27350,27350,27350,0
|
|
20230707,204000,26522413800,27350,27350,27350,27350,0
|
|
20230707,203900,26522413800,27350,27350,27350,27350,0
|
|
20230707,203800,26522413800,27350,27350,27350,27350,0
|
|
20230707,203700,26522413800,27350,27350,27350,27350,0
|
|
20230707,203600,26522413800,27350,27350,27350,27350,0
|
|
20230707,203500,26522413800,27350,27350,27350,27350,0
|
|
20230707,203400,26522413800,27350,27350,27350,27350,0
|
|
20230707,203300,26522413800,27350,27350,27350,27350,0
|
|
20230707,203200,26522413800,27350,27350,27350,27350,0
|
|
20230707,203100,26522413800,27350,27350,27350,27350,0
|
|
20230707,203000,26522413800,27350,27350,27350,27350,0
|
|
20230707,202900,26522413800,27350,27350,27350,27350,0
|
|
20230707,202800,26522413800,27350,27350,27350,27350,0
|
|
20230707,202700,26522413800,27350,27350,27350,27350,0
|
|
20230707,202600,26522413800,27350,27350,27350,27350,0
|
|
20230707,202500,26522413800,27350,27350,27350,27350,0
|
|
20230707,202400,26522413800,27350,27350,27350,27350,0
|
|
20230707,202300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,202200,26522413800,27350,27350,27350,27350,0
|
|
20230707,202100,26522413800,27350,27350,27350,27350,0
|
|
20230707,202000,26522413800,27350,27350,27350,27350,0
|
|
20230707,201900,26522413800,27350,27350,27350,27350,0
|
|
20230707,201800,26522413800,27350,27350,27350,27350,0
|
|
20230707,201700,26522413800,27350,27350,27350,27350,0
|
|
20230707,201600,26522413800,27350,27350,27350,27350,0
|
|
20230707,201500,26522413800,27350,27350,27350,27350,0
|
|
20230707,201400,26522413800,27350,27350,27350,27350,0
|
|
20230707,201300,26522413800,27350,27350,27350,27350,0
|
|
20230707,201200,26522413800,27350,27350,27350,27350,0
|
|
20230707,201100,26522413800,27350,27350,27350,27350,0
|
|
20230707,201000,26522413800,27350,27350,27350,27350,0
|
|
20230707,200900,26522413800,27350,27350,27350,27350,0
|
|
20230707,200800,26522413800,27350,27350,27350,27350,0
|
|
20230707,200700,26522413800,27350,27350,27350,27350,0
|
|
20230707,200600,26522413800,27350,27350,27350,27350,0
|
|
20230707,200500,26522413800,27350,27350,27350,27350,0
|
|
20230707,200400,26522413800,27350,27350,27350,27350,0
|
|
20230707,200300,26522413800,27350,27350,27350,27350,0
|
|
20230707,200200,26522413800,27350,27350,27350,27350,0
|
|
20230707,200100,26522413800,27350,27350,27350,27350,0
|
|
20230707,200000,26522413800,27350,27350,27350,27350,0
|
|
20230707,195900,26522413800,27350,27350,27350,27350,0
|
|
20230707,195800,26522413800,27350,27350,27350,27350,0
|
|
20230707,195700,26522413800,27350,27350,27350,27350,0
|
|
20230707,195600,26522413800,27350,27350,27350,27350,0
|
|
20230707,195500,26522413800,27350,27350,27350,27350,0
|
|
20230707,195400,26522413800,27350,27350,27350,27350,0
|
|
20230707,195300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,195200,26522413800,27350,27350,27350,27350,0
|
|
20230707,195100,26522413800,27350,27350,27350,27350,0
|
|
20230707,195000,26522413800,27350,27350,27350,27350,0
|
|
20230707,194900,26522413800,27350,27350,27350,27350,0
|
|
20230707,194800,26522413800,27350,27350,27350,27350,0
|
|
20230707,194700,26522413800,27350,27350,27350,27350,0
|
|
20230707,194600,26522413800,27350,27350,27350,27350,0
|
|
20230707,194500,26522413800,27350,27350,27350,27350,0
|
|
20230707,194400,26522413800,27350,27350,27350,27350,0
|
|
20230707,194300,26522413800,27350,27350,27350,27350,0
|
|
20230707,194200,26522413800,27350,27350,27350,27350,0
|
|
20230707,194100,26522413800,27350,27350,27350,27350,0
|
|
20230707,194000,26522413800,27350,27350,27350,27350,0
|
|
20230707,193900,26522413800,27350,27350,27350,27350,0
|
|
20230707,193800,26522413800,27350,27350,27350,27350,0
|
|
20230707,193700,26522413800,27350,27350,27350,27350,0
|
|
20230707,193600,26522413800,27350,27350,27350,27350,0
|
|
20230707,193500,26522413800,27350,27350,27350,27350,0
|
|
20230707,193400,26522413800,27350,27350,27350,27350,0
|
|
20230707,193300,26522413800,27350,27350,27350,27350,0
|
|
20230707,193200,26522413800,27350,27350,27350,27350,0
|
|
20230707,193100,26522413800,27350,27350,27350,27350,0
|
|
20230707,193000,26522413800,27350,27350,27350,27350,0
|
|
20230707,192900,26522413800,27350,27350,27350,27350,0
|
|
20230707,192800,26522413800,27350,27350,27350,27350,0
|
|
20230707,192700,26522413800,27350,27350,27350,27350,0
|
|
20230707,192600,26522413800,27350,27350,27350,27350,0
|
|
20230707,192500,26522413800,27350,27350,27350,27350,0
|
|
20230707,192400,26522413800,27350,27350,27350,27350,0
|
|
20230707,192300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,192200,26522413800,27350,27350,27350,27350,0
|
|
20230707,192100,26522413800,27350,27350,27350,27350,0
|
|
20230707,192000,26522413800,27350,27350,27350,27350,0
|
|
20230707,191900,26522413800,27350,27350,27350,27350,0
|
|
20230707,191800,26522413800,27350,27350,27350,27350,0
|
|
20230707,191700,26522413800,27350,27350,27350,27350,0
|
|
20230707,191600,26522413800,27350,27350,27350,27350,0
|
|
20230707,191500,26522413800,27350,27350,27350,27350,0
|
|
20230707,191400,26522413800,27350,27350,27350,27350,0
|
|
20230707,191300,26522413800,27350,27350,27350,27350,0
|
|
20230707,191200,26522413800,27350,27350,27350,27350,0
|
|
20230707,191100,26522413800,27350,27350,27350,27350,0
|
|
20230707,191000,26522413800,27350,27350,27350,27350,0
|
|
20230707,190900,26522413800,27350,27350,27350,27350,0
|
|
20230707,190800,26522413800,27350,27350,27350,27350,0
|
|
20230707,190700,26522413800,27350,27350,27350,27350,0
|
|
20230707,190600,26522413800,27350,27350,27350,27350,0
|
|
20230707,190500,26522413800,27350,27350,27350,27350,0
|
|
20230707,190400,26522413800,27350,27350,27350,27350,0
|
|
20230707,190300,26522413800,27350,27350,27350,27350,0
|
|
20230707,190200,26522413800,27350,27350,27350,27350,0
|
|
20230707,190100,26522413800,27350,27350,27350,27350,0
|
|
20230707,190000,26522413800,27350,27350,27350,27350,0
|
|
20230707,185900,26522413800,27350,27350,27350,27350,0
|
|
20230707,185800,26522413800,27350,27350,27350,27350,0
|
|
20230707,185700,26522413800,27350,27350,27350,27350,0
|
|
20230707,185600,26522413800,27350,27350,27350,27350,0
|
|
20230707,185500,26522413800,27350,27350,27350,27350,0
|
|
20230707,185400,26522413800,27350,27350,27350,27350,0
|
|
20230707,185300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,185200,26522413800,27350,27350,27350,27350,0
|
|
20230707,185100,26522413800,27350,27350,27350,27350,0
|
|
20230707,185000,26522413800,27350,27350,27350,27350,0
|
|
20230707,184900,26522413800,27350,27350,27350,27350,0
|
|
20230707,184800,26522413800,27350,27350,27350,27350,0
|
|
20230707,184700,26522413800,27350,27350,27350,27350,0
|
|
20230707,184600,26522413800,27350,27350,27350,27350,0
|
|
20230707,184500,26522413800,27350,27350,27350,27350,0
|
|
20230707,184400,26522413800,27350,27350,27350,27350,0
|
|
20230707,184300,26522413800,27350,27350,27350,27350,0
|
|
20230707,184200,26522413800,27350,27350,27350,27350,0
|
|
20230707,184100,26522413800,27350,27350,27350,27350,0
|
|
20230707,184000,26522413800,27350,27350,27350,27350,0
|
|
20230707,183900,26522413800,27350,27350,27350,27350,0
|
|
20230707,183800,26522413800,27350,27350,27350,27350,0
|
|
20230707,183700,26522413800,27350,27350,27350,27350,0
|
|
20230707,183600,26522413800,27350,27350,27350,27350,0
|
|
20230707,183500,26522413800,27350,27350,27350,27350,0
|
|
20230707,183400,26522413800,27350,27350,27350,27350,0
|
|
20230707,183300,26522413800,27350,27350,27350,27350,0
|
|
20230707,183200,26522413800,27350,27350,27350,27350,0
|
|
20230707,183100,26522413800,27350,27350,27350,27350,0
|
|
20230707,183000,26522413800,27350,27350,27350,27350,0
|
|
20230707,182900,26522413800,27350,27350,27350,27350,0
|
|
20230707,182800,26522413800,27350,27350,27350,27350,0
|
|
20230707,182700,26522413800,27350,27350,27350,27350,0
|
|
20230707,182600,26522413800,27350,27350,27350,27350,0
|
|
20230707,182500,26522413800,27350,27350,27350,27350,0
|
|
20230707,182400,26522413800,27350,27350,27350,27350,0
|
|
20230707,182300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,182200,26522413800,27350,27350,27350,27350,0
|
|
20230707,182100,26522413800,27350,27350,27350,27350,0
|
|
20230707,182000,26522413800,27350,27350,27350,27350,0
|
|
20230707,181900,26522413800,27350,27350,27350,27350,0
|
|
20230707,181800,26522413800,27350,27350,27350,27350,0
|
|
20230707,181700,26522413800,27350,27350,27350,27350,0
|
|
20230707,181600,26522413800,27350,27350,27350,27350,0
|
|
20230707,181500,26522413800,27350,27350,27350,27350,0
|
|
20230707,181400,26522413800,27350,27350,27350,27350,0
|
|
20230707,181300,26522413800,27350,27350,27350,27350,0
|
|
20230707,181200,26522413800,27350,27350,27350,27350,0
|
|
20230707,181100,26522413800,27350,27350,27350,27350,0
|
|
20230707,181000,26522413800,27350,27350,27350,27350,0
|
|
20230707,180900,26522413800,27350,27350,27350,27350,0
|
|
20230707,180800,26522413800,27350,27350,27350,27350,0
|
|
20230707,180700,26522413800,27350,27350,27350,27350,0
|
|
20230707,180600,26522413800,27350,27350,27350,27350,0
|
|
20230707,180500,26522413800,27350,27350,27350,27350,0
|
|
20230707,180400,26522413800,27350,27350,27350,27350,0
|
|
20230707,180300,26522413800,27350,27350,27350,27350,0
|
|
20230707,180200,26522413800,27350,27350,27350,27350,0
|
|
20230707,180100,26522413800,27350,27350,27350,27350,0
|
|
20230707,180000,26522413800,27350,27350,27350,27350,0
|
|
20230707,175900,26522413800,27350,27350,27350,27350,0
|
|
20230707,175800,26522413800,27350,27350,27350,27350,0
|
|
20230707,175700,26522413800,27350,27350,27350,27350,0
|
|
20230707,175600,26522413800,27350,27350,27350,27350,0
|
|
20230707,175500,26522413800,27350,27350,27350,27350,0
|
|
20230707,175400,26522413800,27350,27350,27350,27350,0
|
|
20230707,175300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,175200,26522413800,27350,27350,27350,27350,0
|
|
20230707,175100,26522413800,27350,27350,27350,27350,0
|
|
20230707,175000,26522413800,27350,27350,27350,27350,0
|
|
20230707,174900,26522413800,27350,27350,27350,27350,0
|
|
20230707,174800,26522413800,27350,27350,27350,27350,0
|
|
20230707,174700,26522413800,27350,27350,27350,27350,0
|
|
20230707,174600,26522413800,27350,27350,27350,27350,0
|
|
20230707,174500,26522413800,27350,27350,27350,27350,0
|
|
20230707,174400,26522413800,27350,27350,27350,27350,0
|
|
20230707,174300,26522413800,27350,27350,27350,27350,0
|
|
20230707,174200,26522413800,27350,27350,27350,27350,0
|
|
20230707,174100,26522413800,27350,27350,27350,27350,0
|
|
20230707,174000,26522413800,27350,27350,27350,27350,0
|
|
20230707,173900,26522413800,27350,27350,27350,27350,0
|
|
20230707,173800,26522413800,27350,27350,27350,27350,0
|
|
20230707,173700,26522413800,27350,27350,27350,27350,0
|
|
20230707,173600,26522413800,27350,27350,27350,27350,0
|
|
20230707,173500,26522413800,27350,27350,27350,27350,0
|
|
20230707,173400,26522413800,27350,27350,27350,27350,0
|
|
20230707,173300,26522413800,27350,27350,27350,27350,0
|
|
20230707,173200,26522413800,27350,27350,27350,27350,0
|
|
20230707,173100,26522413800,27350,27350,27350,27350,0
|
|
20230707,173000,26522413800,27350,27350,27350,27350,0
|
|
20230707,172900,26522413800,27350,27350,27350,27350,0
|
|
20230707,172800,26522413800,27350,27350,27350,27350,0
|
|
20230707,172700,26522413800,27350,27350,27350,27350,0
|
|
20230707,172600,26522413800,27350,27350,27350,27350,0
|
|
20230707,172500,26522413800,27350,27350,27350,27350,0
|
|
20230707,172400,26522413800,27350,27350,27350,27350,0
|
|
20230707,172300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,172200,26522413800,27350,27350,27350,27350,0
|
|
20230707,172100,26522413800,27350,27350,27350,27350,0
|
|
20230707,172000,26522413800,27350,27350,27350,27350,0
|
|
20230707,171900,26522413800,27350,27350,27350,27350,0
|
|
20230707,171800,26522413800,27350,27350,27350,27350,0
|
|
20230707,171700,26522413800,27350,27350,27350,27350,0
|
|
20230707,171600,26522413800,27350,27350,27350,27350,0
|
|
20230707,171500,26522413800,27350,27350,27350,27350,0
|
|
20230707,171400,26522413800,27350,27350,27350,27350,0
|
|
20230707,171300,26522413800,27350,27350,27350,27350,0
|
|
20230707,171200,26522413800,27350,27350,27350,27350,0
|
|
20230707,171100,26522413800,27350,27350,27350,27350,0
|
|
20230707,171000,26522413800,27350,27350,27350,27350,0
|
|
20230707,170900,26522413800,27350,27350,27350,27350,0
|
|
20230707,170800,26522413800,27350,27350,27350,27350,0
|
|
20230707,170700,26522413800,27350,27350,27350,27350,0
|
|
20230707,170600,26522413800,27350,27350,27350,27350,0
|
|
20230707,170500,26522413800,27350,27350,27350,27350,0
|
|
20230707,170400,26522413800,27350,27350,27350,27350,0
|
|
20230707,170300,26522413800,27350,27350,27350,27350,0
|
|
20230707,170200,26522413800,27350,27350,27350,27350,0
|
|
20230707,170100,26522413800,27350,27350,27350,27350,0
|
|
20230707,170000,26522413800,27350,27350,27350,27350,0
|
|
20230707,165900,26522413800,27350,27350,27350,27350,0
|
|
20230707,165800,26522413800,27350,27350,27350,27350,0
|
|
20230707,165700,26522413800,27350,27350,27350,27350,0
|
|
20230707,165600,26522413800,27350,27350,27350,27350,0
|
|
20230707,165500,26522413800,27350,27350,27350,27350,0
|
|
20230707,165400,26522413800,27350,27350,27350,27350,0
|
|
20230707,165300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,165200,26522413800,27350,27350,27350,27350,0
|
|
20230707,165100,26522413800,27350,27350,27350,27350,0
|
|
20230707,165000,26522413800,27350,27350,27350,27350,0
|
|
20230707,164900,26522413800,27350,27350,27350,27350,0
|
|
20230707,164800,26522413800,27350,27350,27350,27350,0
|
|
20230707,164700,26522413800,27350,27350,27350,27350,0
|
|
20230707,164600,26522413800,27350,27350,27350,27350,0
|
|
20230707,164500,26522413800,27350,27350,27350,27350,0
|
|
20230707,164400,26522413800,27350,27350,27350,27350,0
|
|
20230707,164300,26522413800,27350,27350,27350,27350,0
|
|
20230707,164200,26522413800,27350,27350,27350,27350,0
|
|
20230707,164100,26522413800,27350,27350,27350,27350,0
|
|
20230707,164000,26522413800,27350,27350,27350,27350,0
|
|
20230707,163900,26522413800,27350,27350,27350,27350,0
|
|
20230707,163800,26522413800,27350,27350,27350,27350,0
|
|
20230707,163700,26522413800,27350,27350,27350,27350,0
|
|
20230707,163600,26522413800,27350,27350,27350,27350,0
|
|
20230707,163500,26522413800,27350,27350,27350,27350,0
|
|
20230707,163400,26522413800,27350,27350,27350,27350,0
|
|
20230707,163300,26522413800,27350,27350,27350,27350,0
|
|
20230707,163200,26522413800,27350,27350,27350,27350,0
|
|
20230707,163100,26522413800,27350,27350,27350,27350,0
|
|
20230707,163000,26522413800,27350,27350,27350,27350,0
|
|
20230707,162900,26522413800,27350,27350,27350,27350,0
|
|
20230707,162800,26522413800,27350,27350,27350,27350,0
|
|
20230707,162700,26522413800,27350,27350,27350,27350,0
|
|
20230707,162600,26522413800,27350,27350,27350,27350,0
|
|
20230707,162500,26522413800,27350,27350,27350,27350,0
|
|
20230707,162400,26522413800,27350,27350,27350,27350,0
|
|
20230707,162300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,162200,26522413800,27350,27350,27350,27350,0
|
|
20230707,162100,26522413800,27350,27350,27350,27350,0
|
|
20230707,162000,26522413800,27350,27350,27350,27350,0
|
|
20230707,161900,26522413800,27350,27350,27350,27350,0
|
|
20230707,161800,26522413800,27350,27350,27350,27350,0
|
|
20230707,161700,26522413800,27350,27350,27350,27350,0
|
|
20230707,161600,26522413800,27350,27350,27350,27350,0
|
|
20230707,161500,26522413800,27350,27350,27350,27350,0
|
|
20230707,161400,26522413800,27350,27350,27350,27350,0
|
|
20230707,161300,26522413800,27350,27350,27350,27350,0
|
|
20230707,161200,26522413800,27350,27350,27350,27350,0
|
|
20230707,161100,26522413800,27350,27350,27350,27350,0
|
|
20230707,161000,26522413800,27350,27350,27350,27350,0
|
|
20230707,160900,26522413800,27350,27350,27350,27350,0
|
|
20230707,160800,26522413800,27350,27350,27350,27350,0
|
|
20230707,160700,26522413800,27350,27350,27350,27350,0
|
|
20230707,160600,26522413800,27350,27350,27350,27350,0
|
|
20230707,160500,26522413800,27350,27350,27350,27350,0
|
|
20230707,160400,26522413800,27350,27350,27350,27350,0
|
|
20230707,160300,26522413800,27350,27350,27350,27350,0
|
|
20230707,160200,26522413800,27350,27350,27350,27350,0
|
|
20230707,160100,26522413800,27350,27350,27350,27350,0
|
|
20230707,160000,26522413800,27350,27350,27350,27350,0
|
|
20230707,155900,26522413800,27350,27350,27350,27350,0
|
|
20230707,155800,26522413800,27350,27350,27350,27350,0
|
|
20230707,155700,26522413800,27350,27350,27350,27350,0
|
|
20230707,155600,26522413800,27350,27350,27350,27350,0
|
|
20230707,155500,26522413800,27350,27350,27350,27350,0
|
|
20230707,155400,26522413800,27350,27350,27350,27350,0
|
|
20230707,155300,26522413800,27350,27350,27350,27350,34488
|
|
20230707,155200,26522413800,27350,27350,27350,27350,0
|
|
20230707,155100,26522413800,27350,27350,27350,27350,0
|
|
20230707,155000,26522413800,27350,27350,27350,27350,0
|
|
20230707,154900,26522413800,27350,27350,27350,27350,0
|
|
20230707,154800,26522413800,27350,27350,27350,27350,0
|
|
20230707,154700,26522413800,27350,27350,27350,27350,0
|
|
20230707,154600,26522413800,27350,27350,27350,27350,0
|
|
20230707,154500,26522413800,27350,27350,27350,27350,0
|
|
20230707,154400,26522413800,27350,27350,27350,27350,0
|
|
20230707,154300,26522413800,27350,27350,27350,27350,0
|
|
20230707,154200,26522413800,27350,27350,27350,27350,0
|
|
20230707,154100,26522413800,27350,27350,27350,27350,0
|
|
20230707,154000,26522413800,27350,27350,27350,27350,0
|
|
20230707,153900,26522413800,27350,27350,27350,27350,0
|
|
20230707,153800,26522413800,27350,27350,27350,27350,0
|
|
20230707,153700,26522413800,27350,27350,27350,27350,0
|
|
20230707,153600,26522413800,27350,27350,27350,27350,0
|
|
20230707,153500,26522413800,27350,27350,27350,27350,0
|
|
20230707,153400,26522413800,27350,27350,27350,27350,0
|
|
20230707,153300,26522413800,27350,27350,27350,27350,0
|
|
20230707,153200,26522413800,27350,27350,27350,27350,0
|
|
20230707,153100,26522413800,27350,27350,27350,27350,0
|
|
20230707,153000,26522413800,27350,27350,27350,27350,34488
|
|
20230707,152900,25579167000,27350,27350,27350,27350,0
|
|
20230707,152800,25579167000,27350,27350,27350,27350,0
|
|
20230707,152700,25579167000,27350,27350,27350,27350,0
|
|
20230707,152600,25579167000,27350,27350,27350,27350,0
|
|
20230707,152500,25579167000,27350,27350,27350,27350,0
|
|
20230707,152400,25579167000,27350,27350,27350,27350,0
|
|
20230707,152300,25579167000,27350,27350,27350,27350,0
|
|
20230707,152200,25579167000,27350,27350,27350,27350,0
|
|
20230707,152100,25579167000,27350,27350,27350,27350,0
|
|
20230707,152000,25579167000,27350,27350,27350,27350,0
|
|
20230707,151900,25579167000,27350,27350,27350,27250,3311
|
|
20230707,151800,25488750800,27350,27400,27400,27250,4633
|
|
20230707,151700,25362081350,27400,27350,27400,27300,4157
|
|
20230707,151600,25248347950,27350,27350,27400,27300,4903
|
|
20230707,151500,25114256850,27350,27350,27350,27300,5186
|
|
20230707,151400,24972484850,27350,27300,27350,27250,3743
|
|
20230707,151300,24870254350,27350,27350,27350,27250,3577
|
|
20230707,151200,24772484050,27350,27300,27350,27250,4359
|
|
20230707,151100,24653438550,27300,27300,27350,27200,4026
|
|
20230707,151000,24543616150,27250,27350,27400,27200,8618
|
|
20230707,150900,24308366400,27350,27350,27400,27300,6892
|
|
20230707,150800,24119870200,27350,27300,27350,27300,3827
|
|
20230707,150700,24015233900,27350,27300,27350,27250,4308
|
|
20230707,150600,23897601250,27300,27300,27350,27250,3504
|
|
20230707,150500,23801972000,27300,27300,27350,27250,5071
|
|
20230707,150400,23663622350,27300,27300,27300,27250,3014
|
|
20230707,150300,23581419600,27300,27300,27350,27200,6180
|
|
20230707,150200,23412708950,27300,27250,27300,27250,5296
|
|
20230707,150100,23268306200,27250,27200,27250,27150,7120
|
|
20230707,150000,23074573800,27200,27100,27200,27100,4373
|
|
20230707,145900,22955804900,27150,27100,27150,27050,3850
|
|
20230707,145800,22851507200,27100,27100,27100,27050,2031
|
|
20230707,145700,22796485300,27100,27050,27100,27000,2495
|
|
20230707,145600,22728978050,27050,27000,27050,26950,3680
|
|
20230707,145500,22629598400,27000,27050,27050,26950,3928
|
|
20230707,145400,22523541750,27000,27050,27100,27000,1909
|
|
20230707,145300,22471894850,27100,27050,27100,27000,3177
|
|
20230707,145200,22385934600,27000,27000,27050,27000,964
|
|
20230707,145100,22359883000,27050,27050,27050,27000,931
|
|
20230707,145000,22334727150,27050,27000,27050,27000,1210
|
|
20230707,144900,22302039850,27050,27050,27100,27000,2339
|
|
20230707,144800,22238750100,27100,27100,27100,27050,732
|
|
20230707,144700,22218937250,27100,27100,27100,27050,1202
|
|
20230707,144600,22186403150,27100,27050,27100,27000,5621
|
|
20230707,144500,22034295050,27050,27050,27050,27000,797
|
|
20230707,144400,22012752800,27050,27050,27050,27000,976
|
|
20230707,144300,21986370600,27050,27050,27050,27000,731
|
|
20230707,144200,21966618750,27050,27100,27100,27000,3362
|
|
20230707,144100,21875710750,27100,27050,27100,27050,1450
|
|
20230707,144000,21836475350,27100,27050,27100,27050,529
|
|
20230707,143900,21822146550,27100,27100,27100,27050,680
|
|
20230707,143800,21803722700,27100,27100,27100,27050,1376
|
|
20230707,143700,21766473050,27100,27100,27100,27050,725
|
|
20230707,143600,21746836450,27100,27100,27100,27050,814
|
|
20230707,143500,21724801300,27100,27050,27100,27050,820
|
|
20230707,143400,21702589450,27100,27050,27100,27050,798
|
|
20230707,143300,21680972300,27100,27100,27100,27050,840
|
|
20230707,143200,21658237400,27100,27100,27100,27050,583
|
|
20230707,143100,21642445750,27100,27100,27100,27050,543
|
|
20230707,143000,21627737650,27100,27050,27100,27050,750
|
|
20230707,142900,21607427550,27100,27050,27100,27050,1756
|
|
20230707,142800,21559863400,27050,27050,27100,27050,808
|
|
20230707,142700,21537986250,27100,27150,27150,27050,3010
|
|
20230707,142600,21456350850,27150,27100,27150,27050,686
|
|
20230707,142500,21437770300,27100,27050,27100,27050,2124
|
|
20230707,142400,21380238650,27050,27100,27150,27050,1204
|
|
20230707,142300,21347613350,27100,27100,27100,27050,900
|
|
20230707,142200,21323227600,27100,27050,27100,27050,935
|
|
20230707,142100,21297922000,27100,27100,27150,27050,714
|
|
20230707,142000,21278574100,27100,27150,27150,27100,2231
|
|
20230707,141900,21218071100,27150,27150,27150,27100,1188
|
|
20230707,141800,21185845450,27150,27100,27150,27050,4889
|
|
20230707,141700,21053321500,27100,27050,27100,27000,3068
|
|
20230707,141600,20970335800,27050,27050,27050,27000,710
|
|
20230707,141500,20951146550,27050,27050,27050,27000,1013
|
|
20230707,141400,20923748700,27050,27050,27050,27000,1193
|
|
20230707,141300,20891503950,27050,27000,27050,26950,1761
|
|
20230707,141200,20843954250,27000,27000,27000,26950,888
|
|
20230707,141100,20819983000,26950,27000,27000,26950,718
|
|
20230707,141000,20800611950,27000,27000,27000,26950,1199
|
|
20230707,140900,20768243400,27000,27050,27050,26950,1273
|
|
20230707,140800,20733865550,27050,26950,27050,26950,4622
|
|
20230707,140700,20609163200,26950,26950,26950,26900,682
|
|
20230707,140600,20590790850,26950,26900,26950,26900,749
|
|
20230707,140500,20570619050,26950,26950,26950,26900,631
|
|
20230707,140400,20553621950,26950,26950,26950,26900,532
|
|
20230707,140300,20539290250,26950,26950,26950,26900,1342
|
|
20230707,140200,20503161700,26950,26950,26950,26900,601
|
|
20230707,140100,20486977400,26950,26950,26950,26900,710
|
|
20230707,140000,20467849800,26950,26950,26950,26900,791
|
|
20230707,135900,20446547050,26950,26900,26950,26900,508
|
|
20230707,135800,20432864150,26950,26950,26950,26900,1006
|
|
20230707,135700,20405780650,26950,26950,26950,26900,1107
|
|
20230707,135600,20375984700,26900,26950,26950,26900,817
|
|
20230707,135500,20353979300,26950,27000,27000,26900,2186
|
|
20230707,135400,20295069800,27000,27000,27000,26950,762
|
|
20230707,135300,20274503050,27000,27000,27000,26950,468
|
|
20230707,135200,20261871350,26950,27000,27000,26950,1091
|
|
20230707,135100,20232447700,27000,27000,27000,26950,524
|
|
20230707,135000,20218304150,27000,27000,27000,26950,598
|
|
20230707,134900,20202166000,27000,27000,27000,26950,1021
|
|
20230707,134800,20174636450,27000,27000,27000,26950,866
|
|
20230707,134700,20151284300,27000,27000,27000,26950,502
|
|
20230707,134600,20137736950,27000,27000,27000,26950,1180
|
|
20230707,134500,20105919800,27000,27000,27000,26950,712
|
|
20230707,134400,20086710200,27000,27050,27050,26950,1866
|
|
20230707,134300,20036309550,27050,27050,27050,27000,1817
|
|
20230707,134200,19987169950,27050,27000,27050,27000,848
|
|
20230707,134100,19964240450,27050,27000,27050,26950,6981
|
|
20230707,134000,19775742400,27000,26950,27000,26900,6184
|
|
20230707,133900,19609083800,26950,26950,26950,26900,564
|
|
20230707,133800,19593892350,26950,26950,26950,26900,826
|
|
20230707,133700,19571645250,26950,26900,26950,26850,2015
|
|
20230707,133600,19517429250,26900,26900,26900,26850,1046
|
|
20230707,133500,19489319350,26900,26900,26900,26850,1195
|
|
20230707,133400,19457190900,26900,26900,26900,26850,408
|
|
20230707,133300,19446219250,26900,26950,26950,26900,2637
|
|
20230707,133200,19375264450,26900,26900,26950,26900,627
|
|
20230707,133100,19358377950,26950,26950,26950,26900,407
|
|
20230707,133000,19347414300,26900,26950,26950,26900,775
|
|
20230707,132900,19326544100,26950,26950,26950,26850,2480
|
|
20230707,132800,19259831700,26950,26950,26950,26900,833
|
|
20230707,132700,19237399750,26950,26900,26950,26900,706
|
|
20230707,132600,19218388850,26900,26900,26950,26900,2050
|
|
20230707,132500,19163228200,26950,26900,26950,26850,2443
|
|
20230707,132400,19097505000,26900,26850,26900,26800,2025
|
|
20230707,132300,19043131700,26850,26850,26850,26800,338
|
|
20230707,132200,19034063050,26850,26850,26850,26800,745
|
|
20230707,132100,19014076250,26850,26850,26850,26800,536
|
|
20230707,132000,18999694300,26850,26850,26850,26800,628
|
|
20230707,131900,18982850000,26850,26850,26850,26800,611
|
|
20230707,131800,18966456550,26850,26850,26900,26800,919
|
|
20230707,131700,18941770350,26850,26800,26850,26750,2513
|
|
20230707,131600,18874356300,26800,26850,26850,26750,1484
|
|
20230707,131500,18834599000,26850,26750,26850,26700,6669
|
|
20230707,131400,18655972250,26750,26750,26750,26700,692
|
|
20230707,131300,18637481550,26750,26750,26750,26700,676
|
|
20230707,131200,18619412750,26750,26750,26750,26700,750
|
|
20230707,131100,18599367450,26700,26700,26750,26700,983
|
|
20230707,131000,18573107250,26700,26700,26750,26700,2459
|
|
20230707,130900,18507410300,26700,26700,26750,26700,3795
|
|
20230707,130800,18406071400,26750,26750,26750,26700,2132
|
|
20230707,130700,18349117050,26700,26700,26750,26700,736
|
|
20230707,130600,18329456150,26700,26700,26750,26700,733
|
|
20230707,130500,18309857850,26750,26800,26800,26700,742
|
|
20230707,130400,18289995650,26800,26700,26850,26700,8637
|
|
20230707,130300,18058887300,26700,26750,26750,26650,3150
|
|
20230707,130200,17974768150,26750,26700,26750,26650,4325
|
|
20230707,130100,17859293000,26750,26700,26750,26700,617
|
|
20230707,130000,17842817800,26700,26700,26750,26700,782
|
|
20230707,125900,17821927700,26700,26700,26750,26700,1260
|
|
20230707,125800,17788278650,26700,26750,26750,26700,1771
|
|
20230707,125700,17740952000,26800,26750,26800,26700,2067
|
|
20230707,125600,17685650000,26700,26700,26750,26700,405
|
|
20230707,125500,17674829550,26700,26700,26750,26700,2484
|
|
20230707,125400,17608501300,26700,26700,26750,26700,647
|
|
20230707,125300,17591204300,26700,26750,26800,26700,1096
|
|
20230707,125200,17561918600,26750,26800,26800,26700,2223
|
|
20230707,125100,17502448850,26750,26750,26800,26700,832
|
|
20230707,125000,17480195200,26750,26750,26800,26750,1895
|
|
20230707,124900,17429486450,26700,26750,26750,26700,824
|
|
20230707,124800,17407469450,26750,26700,26750,26650,5000
|
|
20230707,124700,17273975100,26650,26750,26750,26650,1665
|
|
20230707,124600,17229527550,26750,26700,26750,26700,3377
|
|
20230707,124500,17139310500,26700,26750,26750,26700,654
|
|
20230707,124400,17121829550,26750,26750,26800,26700,622
|
|
20230707,124300,17105206200,26750,26800,26800,26700,1286
|
|
20230707,124200,17070829550,26750,26750,26800,26700,5273
|
|
20230707,124100,16930027300,26750,26850,26850,26700,1565
|
|
20230707,124000,16888118900,26850,26800,26900,26800,2277
|
|
20230707,123900,16826960450,26750,26800,26850,26750,379
|
|
20230707,123800,16816797900,26800,26750,26900,26700,4860
|
|
20230707,123700,16686768900,26750,26800,26850,26750,6404
|
|
20230707,123600,16515327050,26800,26850,26850,26800,859
|
|
20230707,123500,16492271050,26850,26850,26900,26850,626
|
|
20230707,123400,16475450250,26850,26850,26900,26850,680
|
|
20230707,123300,16457186300,26900,26850,26900,26850,419
|
|
20230707,123200,16445929850,26850,26750,26850,26750,2528
|
|
20230707,123100,16378165350,26800,26850,26850,26800,2186
|
|
20230707,123000,16319569750,26850,26850,26850,26800,960
|
|
20230707,122900,16293816200,26850,26850,26850,26800,529
|
|
20230707,122800,16279621050,26800,26850,26850,26800,579
|
|
20230707,122700,16264089850,26850,26800,26850,26800,727
|
|
20230707,122600,16244589350,26800,26850,26850,26800,1622
|
|
20230707,122500,16201049100,26850,26900,26900,26800,1017
|
|
20230707,122400,16173748100,26850,26950,26950,26850,1174
|
|
20230707,122300,16142174500,26950,26950,26950,26900,580
|
|
20230707,122200,16126562450,26900,26900,26950,26900,434
|
|
20230707,122100,16114882250,26900,26950,26950,26900,345
|
|
20230707,122000,16105594600,26900,26950,27000,26900,972
|
|
20230707,121900,16079399200,26950,26950,27000,26950,2203
|
|
20230707,121800,16019944650,27000,26950,27000,26900,6150
|
|
20230707,121700,15854092550,26950,26900,26950,26900,326
|
|
20230707,121600,15845322650,26900,26900,26900,26850,2671
|
|
20230707,121500,15773493850,26900,26900,26900,26850,749
|
|
20230707,121400,15753353350,26950,26900,26950,26850,1898
|
|
20230707,121300,15702321900,26900,26900,26950,26850,2342
|
|
20230707,121200,15639329550,26900,26900,26900,26850,487
|
|
20230707,121100,15626234400,26850,26900,26950,26850,954
|
|
20230707,121000,15600576450,26950,26900,26950,26900,2628
|
|
20230707,120900,15529871850,26850,26850,26900,26800,1036
|
|
20230707,120800,15502055700,26850,26900,26900,26850,715
|
|
20230707,120700,15482852900,26900,26850,26900,26850,305
|
|
20230707,120600,15474655200,26850,26850,26900,26850,1350
|
|
20230707,120500,15438393600,26850,26850,26850,26800,553
|
|
20230707,120400,15423564650,26800,26750,26850,26750,2562
|
|
20230707,120300,15354844100,26750,26700,26800,26700,1374
|
|
20230707,120200,15318093100,26700,26750,26750,26700,645
|
|
20230707,120100,15300858500,26700,26700,26750,26700,2480
|
|
20230707,120000,15234531700,26700,26650,26750,26650,3339
|
|
20230707,115900,15145409100,26650,26700,26700,26650,734
|
|
20230707,115800,15125838600,26650,26700,26700,26650,995
|
|
20230707,115700,15099315150,26700,26700,26700,26650,8545
|
|
20230707,115600,14871509750,26700,26700,26750,26650,993
|
|
20230707,115500,14845021850,26700,26650,26700,26650,1968
|
|
20230707,115400,14792525400,26700,26650,26750,26650,2073
|
|
20230707,115300,14737137000,26700,26650,26700,26600,5901
|
|
20230707,115200,14579749350,26650,26650,26700,26650,1423
|
|
20230707,115100,14541824350,26650,26700,26700,26650,6050
|
|
20230707,115000,14380576200,26650,26700,26750,26650,6313
|
|
20230707,114900,14212298450,26700,26700,26750,26700,2525
|
|
20230707,114800,14144876800,26700,26700,26750,26700,4942
|
|
20230707,114700,14012907300,26750,26750,26800,26700,1936
|
|
20230707,114600,13961138800,26750,26800,26800,26750,1137
|
|
20230707,114500,13930710350,26750,26750,26800,26700,2224
|
|
20230707,114400,13871188200,26750,26750,26800,26750,528
|
|
20230707,114300,13857062150,26800,26750,26800,26700,2764
|
|
20230707,114200,13783128000,26750,26750,26800,26750,699
|
|
20230707,114100,13764424900,26750,26800,26800,26750,1002
|
|
20230707,114000,13737616550,26750,26750,26800,26750,857
|
|
20230707,113900,13714683700,26750,26750,26800,26700,2829
|
|
20230707,113800,13639004100,26800,26750,26800,26700,4944
|
|
20230707,113700,13506754800,26750,26800,26800,26750,1292
|
|
20230707,113600,13472162250,26750,26800,26800,26750,1271
|
|
20230707,113500,13438150600,26750,26750,26800,26750,2340
|
|
20230707,113400,13375551000,26800,26800,26800,26750,1649
|
|
20230707,113300,13331387750,26800,26750,26800,26750,1626
|
|
20230707,113200,13287880150,26800,26850,26850,26750,4286
|
|
20230707,113100,13172966750,26850,26900,26900,26850,474
|
|
20230707,113000,13160228600,26900,26850,26900,26850,1506
|
|
20230707,112900,13119780800,26900,26900,26950,26850,1065
|
|
20230707,112800,13091123850,26950,26900,26950,26850,1182
|
|
20230707,112700,13059327300,26850,26900,26950,26850,2184
|
|
20230707,112600,13000597200,26900,26950,26950,26850,2084
|
|
20230707,112500,12944549050,26900,26850,26950,26850,791
|
|
20230707,112400,12923263500,26850,26900,26900,26850,1114
|
|
20230707,112300,12893319750,26900,26850,26950,26800,2378
|
|
20230707,112200,12829449450,26850,26950,26950,26850,1228
|
|
20230707,112100,12796420550,26950,26850,26950,26850,1391
|
|
20230707,112000,12759000050,26850,26800,26850,26750,6538
|
|
20230707,111900,12583792400,26750,26800,26800,26750,2176
|
|
20230707,111800,12525577400,26800,26800,26800,26750,1534
|
|
20230707,111700,12484516450,26750,26800,26800,26750,1097
|
|
20230707,111600,12455164050,26750,26750,26800,26750,3478
|
|
20230707,111500,12362088100,26750,26750,26850,26700,8963
|
|
20230707,111400,12122216450,26750,26750,26800,26700,6616
|
|
20230707,111300,11945290950,26750,26750,26850,26700,16797
|
|
20230707,111200,11495749950,26750,26850,26900,26750,9503
|
|
20230707,111100,11240894100,26900,26900,26900,26850,798
|
|
20230707,111000,11219459400,26850,26900,26900,26850,3822
|
|
20230707,110900,11116728850,26850,26950,26950,26850,10431
|
|
20230707,110800,10836193400,26950,26900,26950,26900,1693
|
|
20230707,110700,10790612450,26900,27000,27000,26900,2918
|
|
20230707,110600,10711998550,27000,26950,27000,26950,679
|
|
20230707,110500,10693684100,27000,27050,27050,26950,993
|
|
20230707,110400,10666883350,27050,27050,27050,27000,632
|
|
20230707,110300,10649803150,27050,27050,27050,26950,1093
|
|
20230707,110200,10620295000,27050,27000,27050,26950,1468
|
|
20230707,110100,10580658250,27000,26950,27050,26950,1376
|
|
20230707,110000,10543490300,26950,27000,27050,26950,2284
|
|
20230707,105900,10481839350,27000,27000,27000,26950,642
|
|
20230707,105800,10464517700,27000,27000,27050,26950,1184
|
|
20230707,105700,10432556800,27000,27000,27050,27000,534
|
|
20230707,105600,10418134700,27000,27000,27100,27000,594
|
|
20230707,105500,10402075900,27000,27050,27100,27000,443
|
|
20230707,105400,10390102950,27100,26950,27100,26950,5768
|
|
20230707,105300,10234189450,26950,27000,27000,26950,1357
|
|
20230707,105200,10197595200,27000,26950,27000,26900,4075
|
|
20230707,105100,10087789950,26950,26950,27000,26950,4798
|
|
20230707,105000,9958469850,26950,26950,27000,26950,966
|
|
20230707,104900,9932430050,26950,27000,27050,26950,4677
|
|
20230707,104800,9806176400,27000,27000,27050,27000,616
|
|
20230707,104700,9789539400,27050,27050,27050,27000,1300
|
|
20230707,104600,9754401600,27050,27050,27050,27000,1663
|
|
20230707,104500,9709466450,27050,27100,27100,27000,2861
|
|
20230707,104400,9632093750,27100,27050,27100,27050,1275
|
|
20230707,104300,9597594500,27050,27150,27150,27050,533
|
|
20230707,104200,9583170750,27150,27100,27150,27050,1023
|
|
20230707,104100,9555464000,27050,27050,27100,27050,691
|
|
20230707,104000,9536759500,27100,27050,27100,27000,3429
|
|
20230707,103900,9443999450,27000,27050,27050,27000,1022
|
|
20230707,103800,9416385500,27050,27000,27050,27000,933
|
|
20230707,103700,9391188650,27000,27050,27050,27000,2310
|
|
20230707,103600,9328784800,27050,27050,27050,27000,1152
|
|
20230707,103500,9297658550,27050,27000,27050,27000,1425
|
|
20230707,103400,9259161250,27000,27050,27100,27000,2397
|
|
20230707,103300,9194346450,27100,27050,27100,27050,2258
|
|
20230707,103200,9133263250,27050,27050,27100,27050,1394
|
|
20230707,103100,9095552100,27050,27050,27100,27050,291
|
|
20230707,103000,9087672550,27050,27100,27100,27050,857
|
|
20230707,102900,9064484250,27050,27050,27100,27050,851
|
|
20230707,102800,9041457550,27050,27050,27100,27050,314
|
|
20230707,102700,9032955150,27050,27100,27150,27050,3966
|
|
20230707,102600,8925539150,27100,27150,27150,27100,765
|
|
20230707,102500,8904796850,27150,27200,27200,27100,1447
|
|
20230707,102400,8865537150,27200,27150,27200,27150,990
|
|
20230707,102300,8838649900,27150,27150,27200,27150,1053
|
|
20230707,102200,8810045500,27150,27200,27200,27150,755
|
|
20230707,102100,8789535300,27150,27250,27300,27150,6996
|
|
20230707,102000,8598996600,27250,27300,27300,27250,1150
|
|
20230707,101900,8567650250,27300,27300,27350,27250,4512
|
|
20230707,101800,8444473350,27350,27300,27350,27300,805
|
|
20230707,101700,8422475000,27300,27350,27400,27300,4026
|
|
20230707,101600,8312386500,27350,27350,27400,27350,783
|
|
20230707,101500,8290950250,27350,27350,27400,27300,4798
|
|
20230707,101400,8159775550,27300,27250,27300,27200,6197
|
|
20230707,101300,7990749500,27250,27200,27250,27200,1420
|
|
20230707,101200,7952069300,27200,27250,27250,27200,755
|
|
20230707,101100,7931529600,27250,27200,27250,27150,3109
|
|
20230707,101000,7846988550,27150,27200,27200,27150,2564
|
|
20230707,100900,7777259950,27200,27200,27200,27150,1371
|
|
20230707,100800,7739993950,27200,27150,27200,27100,2277
|
|
20230707,100700,7678184800,27100,27100,27100,27050,2232
|
|
20230707,100600,7617711150,27100,27050,27100,27050,1154
|
|
20230707,100500,7586467900,27100,27100,27100,27050,923
|
|
20230707,100400,7561492750,27100,27150,27150,27100,2448
|
|
20230707,100300,7495146300,27100,27050,27150,27050,5828
|
|
20230707,100200,7337233950,27050,27100,27100,27050,1934
|
|
20230707,100100,7284901950,27050,27100,27150,27050,2042
|
|
20230707,100000,7229563750,27150,27100,27150,27100,2241
|
|
20230707,095900,7168823950,27150,27200,27200,27100,5363
|
|
20230707,095800,7023216250,27200,27200,27200,27150,448
|
|
20230707,095700,7011041500,27200,27250,27250,27150,2644
|
|
20230707,095600,6939099800,27250,27300,27300,27200,1454
|
|
20230707,095500,6899480500,27250,27200,27300,27200,1228
|
|
20230707,095400,6866058550,27200,27250,27300,27200,1163
|
|
20230707,095300,6834379650,27300,27250,27300,27200,741
|
|
20230707,095200,6814196050,27250,27250,27300,27200,6249
|
|
20230707,095100,6644072550,27300,27250,27300,27250,963
|
|
20230707,095000,6617825650,27250,27300,27300,27250,460
|
|
20230707,094900,6605289050,27300,27250,27300,27200,1304
|
|
20230707,094800,6569775650,27250,27300,27300,27200,2226
|
|
20230707,094700,6509124350,27300,27350,27400,27250,3354
|
|
20230707,094600,6417534550,27400,27350,27400,27300,3850
|
|
20230707,094500,6312288350,27350,27400,27400,27250,9894
|
|
20230707,094400,6042097950,27400,27350,27500,27300,15372
|
|
20230707,094300,5620927300,27350,27250,27350,27200,5954
|
|
20230707,094200,5458531300,27250,27250,27250,27150,2851
|
|
20230707,094100,5380979650,27200,27200,27200,27150,854
|
|
20230707,094000,5357768150,27200,27250,27250,27150,2296
|
|
20230707,093900,5295327550,27200,27200,27250,27200,2156
|
|
20230707,093800,5236608050,27200,27150,27200,27150,1590
|
|
20230707,093700,5193386550,27200,27100,27200,27100,4034
|
|
20230707,093600,5083815850,27150,27050,27150,27050,1801
|
|
20230707,093500,5035020050,27100,27000,27100,27000,870
|
|
20230707,093400,5011486450,27000,27050,27050,26950,5753
|
|
20230707,093300,4856155650,27050,27050,27050,27000,268
|
|
20230707,093200,4848913750,27000,27050,27100,27000,2639
|
|
20230707,093100,4777540900,27100,27050,27100,27050,771
|
|
20230707,093000,4756678750,27100,27150,27200,27000,3983
|
|
20230707,092900,4648850950,27150,27150,27150,27100,3876
|
|
20230707,092800,4543658500,27150,27200,27200,27100,843
|
|
20230707,092700,4520772700,27200,27200,27250,27200,1084
|
|
20230707,092600,4491277100,27200,27250,27300,27200,5070
|
|
20230707,092500,4353131150,27200,27100,27200,27000,8492
|
|
20230707,092400,4122708700,27100,27050,27150,27000,6271
|
|
20230707,092300,3953087350,27000,27000,27050,26950,4420
|
|
20230707,092200,3833694450,27000,27050,27100,27000,3000
|
|
20230707,092100,3752594850,27100,27000,27100,26950,8739
|
|
20230707,092000,3516641150,27050,27050,27100,27000,5683
|
|
20230707,091900,3362982250,27050,27200,27200,27000,2237
|
|
20230707,091800,3302394550,27200,27100,27200,27100,1527
|
|
20230707,091700,3260951300,27150,27150,27200,27100,1945
|
|
20230707,091600,3208173800,27200,27050,27200,27000,3574
|
|
20230707,091500,3111278500,27000,27000,27100,26950,2995
|
|
20230707,091400,3030454900,27000,27150,27150,27000,5766
|
|
20230707,091300,2874478800,27150,27050,27200,27050,1835
|
|
20230707,091200,2824697650,27050,27200,27200,27050,4245
|
|
20230707,091100,2709552350,27200,27300,27300,27200,4430
|
|
20230707,091000,2588794350,27300,27400,27400,27300,2263
|
|
20230707,090900,2526874000,27300,27300,27400,27250,2677
|
|
20230707,090800,2453633350,27300,27400,27400,27250,3307
|
|
20230707,090700,2363247950,27400,27300,27400,27150,3844
|
|
20230707,090600,2258127950,27300,27450,27500,27300,8613
|
|
20230707,090500,2021856000,27450,27200,27450,27200,10503
|
|
20230707,090400,1734469450,27150,26950,27150,26900,4182
|
|
20230707,090300,1621360500,27000,26900,27000,26850,7742
|
|
20230707,090200,1412798900,26900,26800,27000,26600,15290
|
|
20230707,090100,1002626650,26850,27050,27100,26800,15676
|
|
20230707,090000,580256150,27050,27250,27300,27000,21207
|